Dark

GLD20261120C465
GLD Nov 20 2026 465.00 Call (GLD261120C00465000)
option OPRA

EOD

Sep 17, 2026

2.15+13.158%(+0.25)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5600	2.5600	2.1500	2.1500	+13.158%	32	5,032	0.000%
2026-09-16	2.6700	2.7800	1.9000	1.9000	-19.149%	42	5,050	+13.158%
2026-09-15	2.1600	2.3500	2.1600	2.3500	+7.798%	14	5,044	-8.511%
2026-09-14	2.1300	2.4900	2.1300	2.1800	-19.557%	31	5,042	-1.376%
2026-09-11	3.6500	3.6500	2.7100	2.7100	-11.148%	33	5,052	-20.664%
2026-09-10	3.4700	3.4700	3.0500	3.0500	-21.392%	9	5,045	-29.508%
2026-09-09	4.3500	4.3500	3.7000	3.8800	+12.464%	11	5,049	-44.588%
2026-09-08	3.8000	3.8200	3.4500	3.4500	-21.946%	26	5,048	-37.681%
2026-09-04	4.3000	4.4200	4.3000	4.4200	-13.333%	4	5,028	-51.357%
2026-09-03	5.0100	5.5700	5.0000	5.1000	+51.786%	28	5,028	-57.843%
2026-09-02	3.2700	3.3600	3.2700	3.3600	+21.300%	6	5,024	-36.012%
2026-09-01	3.1500	3.2200	2.7700	2.7700	-30.750%	41	5,027	-22.383%
2026-08-31	4.2900	4.2900	4.0000	4.0000	-22.631%	8	5,019	-46.250%
2026-08-28	7.2500	7.4000	5.1500	5.1700	-40.982%	41	5,023	-58.414%
2026-08-27	8.0000	9.0000	7.7500	8.7600	+1.272%	12	5,014	-75.457%
2026-08-26	9.4500	9.4500	8.6500	8.6500	-17.619%	8	5,009	-75.145%
2026-08-25	9.8000	10.7000	9.8000	10.5000	+1.254%	13	5,009	-79.524%
2026-08-24	11.2300	11.6100	10.0500	10.3700	+5.924%	103	5,006	-79.267%
2026-08-21	9.5000	10.1000	9.5000	9.7900	+42.504%	50	4,986	-78.039%
2026-08-20	5.7800	7.0000	5.7800	6.8700	+5.692%	1,586	4,966	-68.705%
2026-08-19	6.0400	6.5000	6.0400	6.5000	+78.571%	58	3,949	-66.923%
2026-08-18	4.2500	4.5000	3.6100	3.6400	-24.793%	18	3,934	-40.934%
2026-08-17	4.8400	4.8400	4.8400	4.8400	+18.049%	5	3,929	-55.579%
2026-08-14	4.2000	4.3000	4.1000	4.1000	+7.895%	25	3,927	-47.561%
2026-08-13	4.4500	4.4500	3.8000	3.8000	-32.143%	250	3,932	-43.421%
2026-08-12	5.6300	6.1200	5.6000	5.6000	+12.000%	20	3,931	-61.607%
2026-08-11	5.7600	5.7600	5.0000	5.0000	-17.355%	59	3,941	-57.000%
2026-08-10	5.4500	6.0500	5.4100	6.0500	+26.834%	24	3,893	-64.463%
2026-08-07	5.4100	5.4100	4.6300	4.7700	+44.545%	7	3,878	-54.927%
2026-08-06	3.6500	3.6500	3.2000	3.3000	+0.304%	151	3,924	-34.848%
2026-08-05	2.8900	3.5700	2.8900	3.2900	+120.805%	138	3,861	-34.650%
2026-08-03	1.5200	1.5200	1.4900	1.4900	-12.865%	2	3,729	+44.295%
2026-07-31	1.7100	1.7100	1.7100	1.7100	-15.764%	1	3,729	+25.731%
2026-07-24	2.0300	2.0300	2.0300	2.0300	+3.571%	1	3,730	+5.911%
2026-07-23	1.9600	1.9600	1.9600	1.9600	-19.342%	1	3,730	+9.694%
2026-07-22	2.6000	2.6000	2.4300	2.4300	+29.255%	5	3,730	-11.523%
2026-07-20	1.8800	1.8800	1.8800	1.8800	-6.931%	1	3,725	+14.362%
2026-07-16	2.0200	2.0200	2.0200	2.0200	-3.349%	1	3,725	+6.436%
2026-07-13	2.0900	2.0900	2.0900	2.0900	-23.162%	1	3,726	+2.871%
2026-07-10	2.7200	2.7200	2.7200	2.7200	-17.325%	1	3,727	-20.956%
2026-07-06	3.1900	3.2900	3.1900	3.2900	-1.791%	5	3,728	-34.650%
2026-07-02	3.3600	3.3600	3.3500	3.3500	+13.559%	2	3,726	-35.821%
2026-07-01	3.3600	3.3600	2.9400	2.9500	-3.279%	3	3,726	-27.119%
2026-06-30	3.0500	3.0500	3.0500	3.0500	-9.226%	1	3,727	-29.508%
2026-06-25	3.3600	3.3600	3.3600	3.3600	+5.329%	9	3,727	-36.012%
2026-06-24	3.3500	3.6000	3.1300	3.1900	-17.143%	12	3,727	-32.602%
2026-06-23	3.8500	3.8500	3.8500	3.8500	-14.063%	1	3,721	-44.156%
2026-06-22	4.4800	4.4800	4.4800	4.4800	-11.984%	3	3,720	-52.009%
2026-06-18	5.0900	5.0900	5.0900	5.0900	-7.117%	1	3,716	-57.760%
2026-06-17	5.4800	5.4800	5.4800	5.4800	-16.336%	1	3,716	-60.766%
2026-06-16	6.5500	6.5500	6.5500	6.5500	-9.280%	6	3,716	-67.176%
2026-06-15	7.2200	7.2200	7.2200	7.2200	+38.314%	1	3,722	-70.222%
2026-06-12	5.2200	5.2200	5.2200	5.2200	-0.760%	2	3,721	-58.812%
2026-06-11	5.1000	5.2600	5.1000	5.2600	+7.128%	2	3,721	-59.125%
2026-06-10	4.9100	4.9100	4.9100	4.9100	-32.276%	3	3,719	-56.212%
2026-06-08	7.6000	7.6000	7.2500	7.2500	-2.027%	3	3,719	-70.345%
2026-06-05	7.6000	7.6000	7.4000	7.4000	-33.453%	18	3,722	-70.946%
2026-06-01	11.1500	11.1500	11.1100	11.1200	-15.373%	8	3,720	-80.665%
2026-05-29	13.5900	13.5900	13.1400	13.1400	+29.458%	4	3,720	-83.638%
2026-05-27	9.9300	10.1500	9.9200	10.1500	-14.706%	3	3,721	-78.818%
2026-05-26	11.9000	11.9000	11.9000	11.9000	-0.418%	1	3,720	-81.933%
2026-05-22	11.9500	11.9500	11.9500	11.9500	-8.779%	1	3,719	-82.008%
2026-05-21	13.4000	13.4000	13.1000	13.1000	-3.888%	14	3,718	-83.588%
2026-05-20	13.6300	13.6300	13.6300	13.6300	-4.818%	1	3,718	-84.226%
2026-05-18	14.4000	14.4000	14.3200	14.3200	-6.527%	5	3,707	-84.986%
2026-05-15	15.2800	15.4900	15.2800	15.3200	-25.268%	4	3,707	-85.966%
2026-05-12	18.8400	20.5000	18.8400	20.5000	-5.093%	5	3,705	-89.512%
2026-05-11	21.9300	21.9300	21.6000	21.6000	+0.279%	4	3,705	-90.046%
2026-05-08	20.7300	21.5400	20.7200	21.5400	-8.145%	5	3,703	-90.019%
2026-05-07	23.4500	23.4500	23.4500	23.4500	+16.783%	1	3,702	-90.832%
2026-05-06	19.8600	20.0800	19.8000	20.0800	+35.219%	6	3,702	-89.293%
2026-05-04	16.0500	16.1600	14.8500	14.8500	-18.541%	8	3,699	-85.522%
2026-04-30	18.2300	18.2300	18.2300	18.2300	-8.300%	3	3,699	-88.206%
2026-04-27	20.0000	20.1000	19.8700	19.8800	-10.732%	24	3,697	-89.185%
2026-04-24	22.2300	22.2700	22.2200	22.2700	-13.414%	10	3,701	-90.346%
2026-04-22	25.7200	25.7200	25.7200	25.7200	+4.681%	1	3,691	-91.641%
2026-04-21	27.0000	27.0000	24.5700	24.5700	-22.394%	15	3,690	-91.249%
2026-04-17	31.6600	31.6600	31.6600	31.6600	+2.294%	2	3,690	-93.209%
2026-04-15	31.1500	31.2500	30.9500	30.9500	+12.956%	4	3,688	-93.053%
2026-04-13	27.4000	27.4000	27.4000	27.4000	-8.300%	5	3,686	-92.153%
2026-04-10	29.9000	29.9000	29.8800	29.8800	-5.741%	13	3,688	-92.805%
2026-04-09	31.2800	31.7000	31.2800	31.7000	+0.475%	3	3,689	-93.218%
2026-04-08	32.9000	32.9000	31.5500	31.5500	+3.105%	4	3,691	-93.185%
2026-04-06	31.6600	31.6600	30.1800	30.6000	-14.358%	3,673	3,690	-92.974%
2026-04-01	33.2000	35.7300	33.2000	35.7300	+16.309%	14	179	-93.983%
2026-03-31	30.7200	30.7200	30.7200	30.7200	+39.130%	54	179	-93.001%
2026-03-24	21.2200	22.0800	21.2200	22.0800	-0.496%	2	139	-90.263%
2026-03-23	22.6200	22.8900	21.9000	22.1900	-7.349%	8	140	-90.311%
2026-03-20	25.1500	25.1500	23.9500	23.9500	-6.990%	13	140	-91.023%
2026-03-19	24.1900	26.0000	24.1900	25.7500	-26.701%	3	134	-91.650%
2026-03-18	35.7700	36.8200	35.1300	35.1300	-24.549%	4	132	-93.880%
2026-03-13	46.5600	46.5600	46.5600	46.5600	-3.222%	1	132	-95.382%
2026-03-12	49.2000	49.2000	48.1100	48.1100	-4.010%	3	131	-95.531%
2026-03-09	50.1200	50.1200	50.1200	50.1200	-8.037%	1	128	-95.710%
2026-03-06	54.4000	54.5500	53.9000	54.5000	+9.438%	45	128	-96.055%
2026-03-05	50.3400	50.3400	48.9500	49.8000	-11.498%	7	93	-95.683%
2026-03-04	56.2700	56.2700	56.2700	56.2700	+5.276%	1	93	-96.179%
2026-03-03	49.3500	53.4500	48.4100	53.4500	-7.845%	7	94	-95.978%
2026-02-27	58.0000	58.0000	58.0000	58.0000	+6.324%	3	95	-96.293%
2026-02-26	54.5500	54.5500	54.5500	54.5500	-4.633%	3	96	-96.059%
2026-02-25	56.6600	57.2000	56.6600	57.2000	+4.000%	3	99	-96.241%
2026-02-24	50.1500	55.4000	50.1500	55.0000	-1.610%	12	99	-96.091%
2026-02-23	55.9000	55.9000	55.9000	55.9000	+5.571%	1	100	-96.154%
2026-02-20	48.5800	52.9500	47.0000	52.9500	+15.864%	15	101	-95.940%
2026-02-19	45.4100	45.7000	45.4100	45.7000	+3.864%	6	89	-95.295%
2026-02-18	44.0000	44.0000	44.0000	44.0000	+20.548%	7	92	-95.114%
2026-02-17	38.0000	38.0000	36.5000	36.5000	-19.390%	6	99	-94.110%
2026-02-13	45.2300	45.2800	45.2300	45.2800	+11.802%	4	95	-95.252%
2026-02-12	45.0000	45.5100	40.5000	40.5000	-14.340%	14	95	-94.691%
2026-02-11	47.2800	47.2800	47.2800	47.2800	+5.301%	2	97	-95.453%
2026-02-10	44.9000	44.9000	44.9000	44.9000	-8.367%	5	96	-95.212%
2026-02-09	48.7100	49.0000	48.7100	49.0000	+13.953%	7	96	-95.612%
2026-02-06	43.5000	43.8000	43.0000	43.0000	+8.040%	3	96	-95.000%
2026-02-05	38.6300	41.0300	37.5000	39.8000	-12.758%	10	96	-94.598%
2026-02-03	45.6200	45.6200	45.6200	45.6200	+38.874%	2	92	-95.287%
2026-02-02	31.6700	32.8500	31.6700	32.8500	-28.804%	5	92	-93.455%
2026-01-30	56.0800	56.0800	40.4000	46.1400	-34.932%	154	93	-95.340%
2026-01-29	59.9500	71.1200	55.5000	70.9100	+4.157%	9	64	-96.968%
2026-01-28	58.8200	68.0800	58.8200	68.0800	+33.099%	7	57	-96.842%
2026-01-27	46.8800	51.1500	46.8800	51.1500	+10.499%	29	61	-95.797%
2026-01-26	48.3300	49.7000	46.2900	46.2900	+14.296%	7	40	-95.355%
2026-01-23	40.5000	40.5000	40.5000	40.5000	+17.664%	1	38	-94.691%
2026-01-22	34.4200	34.4200	34.4200	34.4200	-3.042%	20	38	-93.754%
2026-01-21	35.5000	35.5000	35.5000	35.5000	+20.748%	1	18	-93.944%
2026-01-20	28.3100	29.4000	28.2700	29.4000	+30.667%	12	18	-92.687%
2026-01-16	22.5000	22.5000	22.5000	22.5000	+16.279%	1	15	-90.444%
2026-01-05	19.5000	19.5000	19.3500	19.3500	+24.517%	3	13	-88.889%
2026-01-02	15.5200	15.5400	15.5200	15.5400	-5.244%	8	13	-86.165%
2025-12-29	16.6400	16.6400	15.6900	16.4000	-25.387%	3	8	-86.890%
2025-12-26	21.9800	21.9800	21.9800	21.9800	+13.827%	1	8	-90.218%
2025-12-24	19.3100	19.3100	19.3100	19.3100	-8.266%	1	9	-88.866%
2025-12-23	20.3200	21.0800	20.3200	21.0500	+9.693%	4	9	-89.786%
2025-12-22	19.1900	19.1900	19.1900	19.1900	+30.014%	1	6	-88.796%
2025-12-16	14.7600	14.7600	14.7600	14.7600	-4.774%	1	5	-85.434%
2025-12-15	15.4900	15.5000	15.4900	15.5000	0.000%	4	4	-86.129%

.dark-mode .HX8b0N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HX8b0N{ color: #333333; background-color: white; border: 2px solid #333333; }GLD20261120C465GLD Nov 20 2026 465.00 Call (GLD261120C00465000)option OPRA

GLD20261120C465
GLD Nov 20 2026 465.00 Call (GLD261120C00465000)
option OPRA